| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 855 | 855 | 842 | 844 | 23,700 | -7 | 99% | 99% | 108% | ▼ | 101% | 105% | 107% | 97% | 102% |
| 20240925 | 845 | 850 | 838 | 850 | 17,300 | 6 | 101% | 101% | 73% | ▲ | 101% | 104% | 105% | 98% | 102% |
| 20240926 | 856 | 863 | 851 | 863 | 44,700 | 13 | 102% | 101% | 258% | ▲▲ | 99% | 101% | 104% | 99% | 104% |
| 20240927 | 868 | 870 | 854 | 859 | 25,700 | -4 | 100% | 99% | 57% | ▼ | 102% | 105% | 106% | 99% | 103% |
| 20240930 | 845 | 862 | 843 | 858 | 34,400 | -1 | 100% | 102% | 134% | ▼▼ | 104% | 104% | 104% | 99% | 103% |
| 20241001 | 858 | 893 | 858 | 890 | 54,800 | 32 | 104% | 104% | 159% | ▲ | 99% | 101% | 100% | 100% | 107% |
| 20241002 | 881 | 881 | 872 | 876 | 21,300 | -14 | 98% | 99% | 39% | ▼ | 99% | 100% | 100% | 98% | 105% |
| 20241003 | 881 | 884 | 875 | 876 | 17,400 | 0 | 100% | 99% | 82% | -- | 101% | 100% | 100% | 98% | 105% |
| 20241004 | 876 | 888 | 875 | 888 | 23,900 | 12 | 101% | 101% | 137% | ▲ | 100% | 101% | 96% | 100% | 107% |
| 20241007 | 894 | 897 | 889 | 890 | 29,700 | 2 | 100% | 100% | 124% | ▲▲ | 99% | 101% | 97% | 100% | 107% |
| 20241008 | 888 | 888 | 881 | 881 | 20,700 | -9 | 99% | 99% | 70% | ▼ | 99% | 101% | 99% | 99% | 106% |
| 20241009 | 886 | 887 | 875 | 879 | 26,400 | -2 | 100% | 99% | 128% | ▼▼ | 99% | 101% | 99% | 99% | 106% |
| 20241010 | 882 | 882 | 864 | 877 | 46,300 | -2 | 100% | 99% | 175% | ▼▼▼ | 103% | 101% | 102% | 99% | 106% |
| 20241011 | 876 | 900 | 875 | 900 | 40,600 | 23 | 103% | 103% | 88% | ▲ | 100% | 98% | 100% | 100% | 108% |
| 20241015 | 895 | 905 | 891 | 899 | 44,100 | -1 | 100% | 100% | 109% | ▼ | 100% | 98% | 101% | 100% | 108% |
| 20241016 | 888 | 900 | 888 | 890 | 21,400 | -9 | 99% | 100% | 49% | ▼▼ | 99% | 95% | 101% | 99% | 107% |
| 20241017 | 888 | 893 | 880 | 882 | 26,700 | -8 | 99% | 99% | 125% | ▼▼▼ | 100% | 96% | 102% | 98% | 105% |
| 20241018 | 877 | 889 | 877 | 881 | 36,800 | -1 | 100% | 100% | 138% | ▼▼▼▼ | 100% | 96% | 102% | 98% | 104% |
| 20241021 | 874 | 877 | 866 | 874 | 47,100 | -7 | 99% | 100% | 128% | ▼▼▼▼▼ | 98% | 98% | 103% | 97% | 104% |
| 20241022 | 867 | 869 | 847 | 847 | 77,100 | -27 | 97% | 98% | 164% | ▼▼▼▼▼▼ | 99% | 100% | 105% | 94% | 100% |
| 20241023 | 847 | 848 | 838 | 838 | 38,500 | -9 | 99% | 99% | 50% | ▼▼▼▼▼▼▼ | 101% | 102% | 107% | 93% | 100% |
| 20241024 | 835 | 846 | 831 | 841 | 41,100 | 3 | 100% | 101% | 107% | ▲ | 99% | 102% | 106% | 93% | 100% |
| 20241025 | 841 | 843 | 820 | 832 | 54,900 | -9 | 99% | 99% | 134% | ▼ | 102% | 103% | 107% | 92% | 100% |
| 20241028 | 831 | 848 | 829 | 847 | 43,500 | 15 | 102% | 102% | 79% | ▲ | 100% | 101% | 105% | 94% | 102% |
| 20241029 | 847 | 853 | 843 | 851 | 18,600 | 4 | 100% | 100% | 43% | ▲▲ | 99% | 101% | 104% | 95% | 102% |
| 20241030 | 855 | 855 | 846 | 848 | 77,700 | -3 | 100% | 99% | 418% | ▼ | 101% | 103% | 104% | 94% | 102% |
| 20241031 | 850 | 860 | 850 | 855 | 20,900 | 7 | 101% | 101% | 27% | ▲ | 100% | 103% | 104% | 95% | 103% |
| 20241101 | 851 | 857 | 848 | 849 | 15,300 | -6 | 99% | 100% | 73% | ▼ | 101% | 105% | 105% | 94% | 102% |
| 20241105 | 847 | 854 | 844 | 854 | 18,600 | 5 | 101% | 101% | 122% | ▲ | 100% | 104% | 104% | 95% | 103% |
| 20241106 | 856 | 864 | 855 | 860 | 45,500 | 6 | 101% | 100% | 245% | ▲▲ | 102% | 104% | 103% | 96% | 103% |
| 20241107 | 860 | 876 | 856 | 874 | 38,700 | 14 | 102% | 102% | 85% | ▲▲▲ | 99% | 101% | 101% | 97% | 105% |
| 20241108 | 878 | 879 | 871 | 873 | 40,100 | -1 | 100% | 99% | 104% | ▼ | 103% | 103% | 103% | 97% | 105% |
| 20241111 | 862 | 892 | 862 | 892 | 108,900 | 19 | 102% | 103% | 272% | ▲ | 100% | 99% | 98% | 99% | 107% |
| 20241112 | 894 | 899 | 888 | 893 | 36,800 | 1 | 100% | 100% | 34% | ▲▲ | 100% | 98% | 98% | 99% | 107% |
| 20241113 | 893 | 897 | 885 | 891 | 15,300 | -2 | 100% | 100% | 42% | ▼ | 99% | 98% | 98% | 100% | 107% |
| 20241114 | 891 | 892 | 884 | 884 | 13,400 | -7 | 99% | 99% | 88% | ▼▼ | 100% | 99% | 99% | 99% | 106% |
| 20241115 | 886 | 891 | 884 | 888 | 18,000 | 4 | 100% | 100% | 134% | ▲ | 99% | 100% | 99% | 99% | 107% |
| 20241118 | 885 | 885 | 861 | 872 | 69,100 | -16 | 98% | 99% | 384% | ▼ | 100% | 101% | 100% | 98% | 105% |
| 20241119 | 873 | 882 | 873 | 876 | 17,300 | 4 | 100% | 100% | 25% | ▲ | 100% | 101% | 100% | 98% | 105% |
| 20241120 | 877 | 880 | 871 | 874 | 14,600 | -2 | 100% | 100% | 84% | ▼ | 100% | 100% | 99% | 98% | 105% |
| 20241121 | 878 | 886 | 875 | 881 | 17,800 | 7 | 101% | 100% | 122% | ▲ | 100% | 98% | 99% | 99% | 106% |
| 20241122 | 881 | 885 | 879 | 879 | 12,000 | -2 | 100% | 100% | 67% | ▼ | 101% | 97% | 99% | 98% | 106% |
| 20241125 | 880 | 886 | 880 | 886 | 24,300 | 7 | 101% | 101% | 203% | ▲ | 99% | 97% | 99% | 99% | 105% |
| 20241126 | 885 | 885 | 876 | 877 | 26,800 | -9 | 99% | 99% | 110% | ▼ | 98% | 98% | 99% | 98% | 103% |
| 20241127 | 879 | 880 | 862 | 862 | 45,500 | -15 | 98% | 98% | 170% | ▼▼ | 99% | 100% | 101% | 97% | 102% |
| 20241128 | 861 | 864 | 852 | 852 | 47,600 | -10 | 99% | 99% | 105% | ▼▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20241129 | 854 | 860 | 853 | 854 | 12,700 | 2 | 100% | 100% | 27% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20241202 | 855 | 858 | 850 | 858 | 22,100 | 4 | 100% | 100% | 174% | ▲▲ | 100% | 102% | 102% | 96% | 101% |
| 20241203 | 855 | 859 | 853 | 859 | 26,800 | 1 | 100% | 100% | 121% | ▲▲▲ | 100% | 102% | 102% | 96% | 101% |
| 20241204 | 857 | 857 | 850 | 855 | 23,300 | -4 | 100% | 100% | 87% | ▼ | 101% | 101% | 102% | 96% | 100% |
| 20241205 | 860 | 866 | 858 | 865 | 19,600 | 10 | 101% | 101% | 84% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20241206 | 868 | 870 | 859 | 866 | 24,000 | 1 | 100% | 100% | 122% | ▲▲ | 101% | 100% | 0% | 97% | 102% |
| 20241209 | 866 | 884 | 860 | 873 | 70,000 | 7 | 101% | 101% | 292% | ▲▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241210 | 867 | 867 | 855 | 865 | 60,200 | -8 | 99% | 100% | 86% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241211 | 863 | 865 | 857 | 863 | 17,900 | -2 | 100% | 100% | 30% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241212 | 863 | 866 | 861 | 862 | 23,500 | -1 | 100% | 100% | 131% | ▼▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241213 | 862 | 863 | 859 | 859 | 15,000 | -3 | 100% | 100% | 64% | ▼▼▼▼ | 100% | 102% | 0% | 97% | 101% |
| 20241216 | 860 | 864 | 858 | 864 | 16,900 | 5 | 101% | 100% | 113% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241217 | 863 | 863 | 859 | 862 | 13,900 | -2 | 100% | 100% | 82% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 859 | 871 | 859 | 870 | 28,600 | 8 | 101% | 101% | 206% | ▲ | 102% | 0% | 0% | 98% | 102% |
| 20241219 | 860 | 875 | 860 | 873 | 31,100 | 3 | 100% | 102% | 109% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 869 | 874 | 869 | 871 | 15,200 | -2 | 100% | 100% | 49% | ▼ | % | % | % | 98% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 232,500 | 0 | 170,800 | 0 | 61,700 |
| 2024-12-06 | 0 | 237,300 | 0 | 175,600 | 0 | 61,700 |
| 2024-11-29 | 0 | 241,800 | 0 | 180,200 | 0 | 61,600 |
| 2024-11-22 | 0 | 264,500 | 0 | 201,400 | 0 | 63,100 |
| 2024-11-15 | 0 | 261,900 | 0 | 199,200 | 0 | 62,700 |
| 2024-11-08 | 100 | 275,500 | 100 | 197,200 | 0 | 78,300 |
| 2024-11-01 | 100 | 248,400 | 100 | 171,600 | 0 | 76,800 |
| 2024-10-25 | 0 | 254,200 | 0 | 172,900 | 0 | 81,300 |
| 2024-10-18 | 0 | 280,500 | 0 | 193,300 | 0 | 87,200 |
| 2024-10-11 | 500 | 283,700 | 500 | 192,600 | 0 | 91,100 |
| 2024-10-04 | 0 | 273,800 | 0 | 193,900 | 0 | 79,900 |
| 2024-09-27 | 0 | 242,400 | 0 | 165,300 | 0 | 77,100 |
| 2024-09-20 | 0 | 237,500 | 0 | 161,100 | 0 | 76,400 |
| 2024-09-13 | 0 | 235,800 | 0 | 162,200 | 0 | 73,600 |
| 2024-09-06 | 0 | 214,300 | 0 | 146,300 | 0 | 68,000 |
| 2024-08-30 | 0 | 206,600 | 0 | 136,500 | 0 | 70,100 |
| 2024-08-23 | 0 | 213,400 | 0 | 139,200 | 0 | 74,200 |
| 2024-08-16 | 0 | 238,100 | 0 | 163,500 | 0 | 74,600 |
| 2024-08-09 | 0 | 171,400 | 0 | 112,400 | 0 | 59,000 |
| 2024-08-02 | 0 | 204,600 | 0 | 116,800 | 0 | 87,800 |
| 2024-07-26 | 0 | 190,000 | 0 | 114,000 | 0 | 76,000 |
| 2024-07-19 | 0 | 178,800 | 0 | 112,500 | 0 | 66,300 |
| 2024-07-12 | 0 | 347,100 | 0 | 281,700 | 0 | 65,400 |
| 2024-07-05 | 0 | 349,100 | 0 | 286,600 | 0 | 62,500 |
| 2024-06-28 | 0 | 343,000 | 0 | 284,500 | 0 | 58,500 |
| 2024-06-21 | 0 | 341,200 | 0 | 285,100 | 0 | 56,100 |
| 2024-06-14 | 0 | 342,900 | 0 | 284,300 | 0 | 58,600 |
| 2024-06-07 | 0 | 333,500 | 0 | 274,000 | 0 | 59,500 |
| 2024-05-31 | 100 | 324,800 | 100 | 259,400 | 0 | 65,400 |
| 2024-05-24 | 0 | 314,400 | 0 | 247,800 | 0 | 66,600 |
| 2024-05-17 | 100 | 267,700 | 100 | 206,400 | 0 | 61,300 |
| 2024-05-10 | 0 | 185,200 | 0 | 121,100 | 0 | 64,100 |
| 2024-05-02 | 0 | 185,600 | 0 | 120,000 | 0 | 65,600 |
| 2024-04-26 | 0 | 185,500 | 0 | 119,900 | 0 | 65,600 |
| 2024-04-19 | 0 | 194,000 | 0 | 124,800 | 0 | 69,200 |
| 2024-04-12 | 0 | 170,100 | 0 | 111,000 | 0 | 59,100 |
| 2024-04-05 | 100 | 171,100 | 100 | 105,600 | 0 | 65,500 |
| 2024-03-29 | 200 | 178,000 | 200 | 115,700 | 0 | 62,300 |
| 2024-03-22 | 200 | 197,900 | 200 | 131,100 | 0 | 66,800 |
| 2024-03-15 | 200 | 195,300 | 200 | 128,100 | 0 | 67,200 |
| 2024-03-08 | 0 | 196,400 | 0 | 127,800 | 0 | 68,600 |
| 2024-03-01 | 0 | 191,900 | 0 | 126,300 | 0 | 65,600 |
| 2024-02-22 | 100 | 200,500 | 100 | 131,000 | 0 | 69,500 |
| 2024-02-16 | 0 | 220,900 | 0 | 144,100 | 0 | 76,800 |
| 2024-02-09 | 0 | 228,600 | 0 | 146,600 | 0 | 82,000 |
| 2024-02-02 | 0 | 226,200 | 0 | 141,200 | 0 | 85,000 |
| 2024-01-26 | 0 | 203,600 | 0 | 139,500 | 0 | 64,100 |
| 2024-01-19 | 0 | 215,200 | 0 | 144,300 | 0 | 70,900 |
| 2024-01-12 | 100 | 212,400 | 100 | 144,400 | 0 | 68,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,900 | 0.20% | ▼ | -40,056 | 855 | 855 | 846 | 848 | 77,700 |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 65,956 | 0.51% | ▲ | 847 | 853 | 843 | 851 | 18,600 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 29,800 | 0.23% | ▼ | -34,128 | 861 | 861 | 853 | 855 | 81,100 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 63,928 | 0.50% | ▲ | 854 | 855 | 848 | 848 | 47,200 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,700 | 0.31% | ▼ | -23,328 | 858 | 865 | 853 | 864 | 98,400 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 64,028 | 0.50% | ▲ | 19,728 | 855 | 855 | 842 | 849 | 33,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | 明豊ファシリティ | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20241108 | 16:00 | 明豊ファシリティ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240809 | 16:00 | 明豊ファシリティ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240711 | 16:50 | 明豊ファシリティ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240711 | 16:50 | 明豊ファシリティ | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20240625 | 15:00 | 明豊ファシリティ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | 明豊ファシリティ | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20240514 | 16:30 | 明豊ファシリティ | 「配当方針の変更」及び「剰余金の配当（増配）」に関するお知らせ |
| 20240514 | 16:30 | 明豊ファシリティ | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240205 | 16:00 | 明豊ファシリティ | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240205 | 16:00 | 明豊ファシリティ | 業績予想及び配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1717 | 1 | 明豊ファシリティワークス株式会社｜東証スタンダード上場のコンストラクションマネジメント会社 | 2024-12-21 16:24:00 |
| 1717 | 2 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:29:01 |
| 1717 | 2 | 株式報酬型ストック・オプション（新株予約権）の発行について│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:29:00 |
| 1717 | 2 | 第44期定時株主総会決議ご通知│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:28:59 |
| 1717 | 2 | 2024年3月期 BUSINESS REPORT(株主通信) │お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:28:58 |
| 1717 | 2 | 有価証券報告書│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:28:56 |
| 1717 | 2 | 株式情報│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:41 |
| 1717 | 2 | 電子公告│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:40 |
| 1717 | 2 | IRカレンダー│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:39 |
| 1717 | 2 | 決算説明会│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:37 |